Mapfre, S.A. (MAP.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 02:05PM CEST. Mercato aperto.
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 12 ago 2022 | 1,6730 | 1,6820 | 1,6670 | 1,6730 | 1,6730 | 1.155.830 |
| 11 ago 2022 | 1,6780 | 1,6800 | 1,6680 | 1,6740 | 1,6740 | 2.472.029 |
| 10 ago 2022 | 1,6550 | 1,6760 | 1,6460 | 1,6760 | 1,6760 | 2.831.340 |
| 09 ago 2022 | 1,6380 | 1,6530 | 1,6250 | 1,6500 | 1,6500 | 2.451.199 |
| 08 ago 2022 | 1,6350 | 1,6360 | 1,6120 | 1,6350 | 1,6350 | 2.493.292 |
| 05 ago 2022 | 1,6070 | 1,6300 | 1,5920 | 1,6230 | 1,6230 | 2.468.264 |
| 04 ago 2022 | 1,5920 | 1,6140 | 1,5890 | 1,6040 | 1,6040 | 3.252.055 |
| 03 ago 2022 | 1,5780 | 1,5930 | 1,5590 | 1,5900 | 1,5900 | 3.300.893 |
| 02 ago 2022 | 1,5660 | 1,5730 | 1,5500 | 1,5720 | 1,5720 | 1.949.894 |
| 01 ago 2022 | 1,5580 | 1,5900 | 1,5580 | 1,5660 | 1,5660 | 2.754.980 |
| 29 lug 2022 | 1,5720 | 1,5790 | 1,5630 | 1,5750 | 1,5750 | 4.480.084 |
| 28 lug 2022 | 1,5730 | 1,5730 | 1,5410 | 1,5630 | 1,5630 | 4.736.123 |
| 27 lug 2022 | 1,5430 | 1,5510 | 1,5270 | 1,5490 | 1,5490 | 3.214.303 |
| 26 lug 2022 | 1,5450 | 1,5450 | 1,5250 | 1,5290 | 1,5290 | 3.740.251 |
| 25 lug 2022 | 1,5400 | 1,5560 | 1,5360 | 1,5360 | 1,5360 | 3.250.096 |
| 22 lug 2022 | 1,5540 | 1,5540 | 1,5330 | 1,5360 | 1,5360 | 4.783.832 |
| 21 lug 2022 | 1,5690 | 1,5730 | 1,5450 | 1,5490 | 1,5490 | 4.642.244 |
| 20 lug 2022 | 1,5950 | 1,6000 | 1,5600 | 1,5690 | 1,5690 | 2.931.159 |
| 19 lug 2022 | 1,5580 | 1,5980 | 1,5450 | 1,5940 | 1,5940 | 3.994.338 |
| 18 lug 2022 | 1,6060 | 1,6120 | 1,5550 | 1,5580 | 1,5580 | 4.394.058 |
| 15 lug 2022 | 1,5900 | 1,6020 | 1,5740 | 1,5930 | 1,5930 | 3.327.065 |
| 14 lug 2022 | 1,5800 | 1,6010 | 1,5800 | 1,5860 | 1,5860 | 7.851.598 |
| 13 lug 2022 | 1,5780 | 1,6020 | 1,5630 | 1,5950 | 1,5950 | 3.865.915 |
| 12 lug 2022 | 1,6100 | 1,6140 | 1,5280 | 1,6020 | 1,6020 | 7.039.713 |
| 11 lug 2022 | 1,6510 | 1,6510 | 1,6130 | 1,6140 | 1,6140 | 2.968.901 |
| 08 lug 2022 | 1,6500 | 1,6530 | 1,6240 | 1,6530 | 1,6530 | 2.883.680 |
| 07 lug 2022 | 1,6310 | 1,6560 | 1,6280 | 1,6510 | 1,6510 | 3.882.952 |
| 06 lug 2022 | 1,6210 | 1,6410 | 1,6090 | 1,6180 | 1,6180 | 4.658.213 |
| 05 lug 2022 | 1,6990 | 1,7040 | 1,6180 | 1,6180 | 1,6180 | 4.890.211 |
| 04 lug 2022 | 1,7130 | 1,7130 | 1,6870 | 1,6870 | 1,6870 | 2.091.754 |
| 01 lug 2022 | 1,6720 | 1,7140 | 1,6720 | 1,6980 | 1,6980 | 5.905.135 |
| 30 giu 2022 | 1,6720 | 1,6900 | 1,6540 | 1,6820 | 1,6820 | 3.217.988 |
| 29 giu 2022 | 1,6860 | 1,6920 | 1,6650 | 1,6810 | 1,6810 | 2.009.954 |
| 28 giu 2022 | 1,6710 | 1,6900 | 1,6690 | 1,6840 | 1,6840 | 5.721.902 |
| 27 giu 2022 | 1,6750 | 1,6790 | 1,6440 | 1,6600 | 1,6600 | 2.531.333 |
| 24 giu 2022 | 1,6560 | 1,6670 | 1,6360 | 1,6640 | 1,6640 | 2.691.207 |
| 23 giu 2022 | 1,6900 | 1,6900 | 1,6490 | 1,6490 | 1,6490 | 6.549.493 |
| 22 giu 2022 | 1,6800 | 1,6990 | 1,6670 | 1,6870 | 1,6870 | 2.498.919 |
| 21 giu 2022 | 1,7010 | 1,7230 | 1,6890 | 1,6890 | 1,6890 | 7.334.011 |
| 20 giu 2022 | 1,7010 | 1,7030 | 1,6850 | 1,7020 | 1,7020 | 2.136.295 |
| 17 giu 2022 | 1,6920 | 1,7020 | 1,6680 | 1,6850 | 1,6850 | 3.770.572 |
| 16 giu 2022 | 1,7160 | 1,7160 | 1,6810 | 1,6890 | 1,6890 | 3.039.811 |
| 15 giu 2022 | 1,6910 | 1,7320 | 1,6890 | 1,7170 | 1,7170 | 3.794.357 |
| 14 giu 2022 | 1,6700 | 1,6740 | 1,6470 | 1,6690 | 1,6690 | 3.841.031 |
| 13 giu 2022 | 1,6800 | 1,6810 | 1,6470 | 1,6540 | 1,6540 | 5.353.539 |
| 10 giu 2022 | 1,7200 | 1,7210 | 1,6800 | 1,6800 | 1,6800 | 6.318.913 |
| 09 giu 2022 | 1,7480 | 1,7480 | 1,7190 | 1,7220 | 1,7220 | 5.328.091 |
| 08 giu 2022 | 1,7650 | 1,7650 | 1,7380 | 1,7410 | 1,7410 | 2.078.128 |
| 07 giu 2022 | 1,7580 | 1,7720 | 1,7460 | 1,7560 | 1,7560 | 4.294.429 |
| 06 giu 2022 | 1,7500 | 1,7630 | 1,7460 | 1,7520 | 1,7520 | 2.704.717 |
| 03 giu 2022 | 1,7390 | 1,7500 | 1,7360 | 1,7430 | 1,7430 | 2.011.518 |
| 02 giu 2022 | 1,7290 | 1,7430 | 1,7260 | 1,7310 | 1,7310 | 1.539.794 |
| 01 giu 2022 | 1,7300 | 1,7520 | 1,7270 | 1,7280 | 1,7280 | 2.435.525 |
| 31 mag 2022 | 1,7520 | 1,7570 | 1,7280 | 1,7280 | 1,7280 | 23.125.576 |
| 30 mag 2022 | 1,7830 | 1,7850 | 1,7510 | 1,7530 | 1,7530 | 2.629.509 |
| 27 mag 2022 | 1,7720 | 1,7830 | 1,7570 | 1,7750 | 1,7750 | 6.845.024 |
| 27 mag 2022 | 0.0857 Dividendo | |||||
| 26 mag 2022 | 1,8200 | 1,8430 | 1,8070 | 1,8430 | 1,7573 | 8.507.047 |
| 25 mag 2022 | 1,8000 | 1,8180 | 1,7910 | 1,8110 | 1,7268 | 6.625.104 |
| 24 mag 2022 | 1,7910 | 1,8090 | 1,7850 | 1,7940 | 1,7106 | 4.180.392 |
| 23 mag 2022 | 1,8040 | 1,8040 | 1,7830 | 1,7960 | 1,7125 | 3.951.922 |
| 20 mag 2022 | 1,7970 | 1,8090 | 1,7730 | 1,7730 | 1,6906 | 4.653.735 |
| 19 mag 2022 | 1,7600 | 1,7860 | 1,7480 | 1,7750 | 1,6925 | 4.378.168 |
| 18 mag 2022 | 1,7780 | 1,7880 | 1,7640 | 1,7640 | 1,6820 | 4.850.405 |
| 17 mag 2022 | 1,7500 | 1,7710 | 1,7460 | 1,7710 | 1,6886 | 13.997.701 |
| 16 mag 2022 | 1,7330 | 1,7460 | 1,7200 | 1,7340 | 1,6534 | 3.280.751 |
| 13 mag 2022 | 1,7300 | 1,7380 | 1,7160 | 1,7240 | 1,6438 | 4.611.247 |
| 12 mag 2022 | 1,7370 | 1,7430 | 1,7150 | 1,7260 | 1,6457 | 4.878.869 |
| 11 mag 2022 | 1,7250 | 1,7480 | 1,7130 | 1,7460 | 1,6648 | 2.754.539 |
| 11 mag 2022 | 0.085 Dividendo | |||||
| 10 mag 2022 | 1,7220 | 1,7400 | 1,7110 | 1,7220 | 1,5609 | 3.372.543 |
| 09 mag 2022 | 1,7100 | 1,7340 | 1,7040 | 1,7060 | 1,5464 | 3.893.037 |
| 06 mag 2022 | 1,7120 | 1,7280 | 1,6920 | 1,7070 | 1,5473 | 5.067.940 |
| 05 mag 2022 | 1,7480 | 1,7480 | 1,7120 | 1,7120 | 1,5518 | 6.068.758 |
| 04 mag 2022 | 1,7710 | 1,7710 | 1,7240 | 1,7240 | 1,5627 | 5.040.644 |
| 03 mag 2022 | 1,7430 | 1,7650 | 1,7360 | 1,7560 | 1,5917 | 3.799.012 |
| 02 mag 2022 | 1,7360 | 1,7530 | 1,7110 | 1,7210 | 1,5600 | 5.209.032 |
| 29 apr 2022 | 1,7980 | 1,7980 | 1,7050 | 1,7450 | 1,5817 | 11.870.221 |
| 28 apr 2022 | 1,8880 | 1,9170 | 1,7260 | 1,7450 | 1,5817 | 14.303.759 |
| 27 apr 2022 | 1,8850 | 1,8850 | 1,8390 | 1,8670 | 1,6923 | 3.646.812 |
| 26 apr 2022 | 1,9090 | 1,9100 | 1,8650 | 1,8650 | 1,6905 | 2.664.869 |
| 25 apr 2022 | 1,8900 | 1,8930 | 1,8720 | 1,8720 | 1,6968 | 3.116.341 |
| 22 apr 2022 | 1,9300 | 1,9440 | 1,9000 | 1,9000 | 1,7222 | 3.282.265 |
| 21 apr 2022 | 1,9460 | 1,9580 | 1,9370 | 1,9400 | 1,7585 | 3.289.216 |
| 20 apr 2022 | 1,9200 | 1,9370 | 1,8980 | 1,9370 | 1,7558 | 3.197.040 |
| 19 apr 2022 | 1,8840 | 1,9140 | 1,8790 | 1,9110 | 1,7322 | 5.601.028 |
| 14 apr 2022 | 1,8850 | 1,8970 | 1,8530 | 1,8840 | 1,7077 | 3.062.240 |
| 13 apr 2022 | 1,8720 | 1,8750 | 1,8570 | 1,8690 | 1,6941 | 4.015.677 |
| 12 apr 2022 | 1,8600 | 1,8820 | 1,8350 | 1,8710 | 1,6959 | 4.611.056 |
| 11 apr 2022 | 1,8900 | 1,9190 | 1,8600 | 1,8660 | 1,6914 | 3.556.350 |
| 08 apr 2022 | 1,8960 | 1,9010 | 1,8850 | 1,8880 | 1,7113 | 2.075.534 |
| 07 apr 2022 | 1,8660 | 1,9100 | 1,8660 | 1,8730 | 1,6978 | 2.868.407 |
| 06 apr 2022 | 1,8920 | 1,9140 | 1,8610 | 1,8630 | 1,6887 | 3.746.717 |
| 05 apr 2022 | 1,8630 | 1,8930 | 1,8590 | 1,8910 | 1,7141 | 8.247.948 |
| 04 apr 2022 | 1,9160 | 1,9160 | 1,8550 | 1,8590 | 1,6851 | 3.095.205 |
| 01 apr 2022 | 1,9140 | 1,9200 | 1,9020 | 1,9070 | 1,7286 | 5.891.072 |
| 31 mar 2022 | 1,9155 | 1,9300 | 1,9000 | 1,9000 | 1,7222 | 2.661.490 |
| 30 mar 2022 | 1,9300 | 1,9300 | 1,9070 | 1,9195 | 1,7399 | 2.257.842 |
| 29 mar 2022 | 1,9000 | 1,9300 | 1,9000 | 1,9300 | 1,7494 | 2.866.547 |
| 28 mar 2022 | 1,8935 | 1,9290 | 1,8800 | 1,8900 | 1,7132 | 3.110.090 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2022 Yahoo. Tutti i diritti riservati.
